We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.71 | 6.27558493259 | 266.27 | 282.99 | 265.68 | 776857 | 272.21756266 | CS |
| 4 | 76.23 | 36.8706166868 | 206.75 | 282.99 | 204.95 | 769008 | 242.2913091 | CS |
| 12 | 7.97 | 2.89807643358 | 275.01 | 282.99 | 176.61 | 1054177 | 225.17297367 | CS |
| 26 | 77.74 | 37.8776067043 | 205.24 | 289.33 | 176.61 | 888592 | 233.23088412 | CS |
| 52 | 115.45 | 68.913030502 | 167.53 | 289.33 | 155.96 | 832406 | 208.63864074 | CS |
| 156 | 189.29 | 202.038638062 | 93.69 | 289.33 | 82.2311 | 901553 | 148.15444337 | CS |
| 260 | 212.47 | 301.333144235 | 70.51 | 289.33 | 63.9 | 979697 | 127.27326359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747694400 | 277.67 | 3.14 | 1.14 | 271.79 | 278.38 | 268.96499 | 868923 |
| 1747435200 | 274.52999 | 5.43 | 2.02 | 269.435 | 275.61 | 268.43 | 695754 |
| 1747348800 | 269.1 | -0.45 | -0.17 | 267.14 | 270.21499 | 265.68 | 733510 |
| 1747262400 | 269.55 | -0.24 | -0.09 | 269.14999 | 271.2 | 267.72 | 872980 |
| 1747176000 | 269.79 | 5.28 | 2.00 | 266.27 | 273.065 | 266 | 713120 |
| 1747089600 | 264.51 | 15.77 | 6.34 | 265.33999 | 271.575 | 259.83 | 971931 |
| 1746830400 | 248.74 | -2.73 | -1.09 | 251.79 | 251.79 | 246.72 | 680611 |
| 1746744000 | 251.47 | 11.1 | 4.62 | 248.63 | 256.045 | 246.075 | 1038706 |
| 1746657600 | 240.37 | 3.18 | 1.34 | 239.89 | 241.6253 | 237.83 | 788689 |
| 1746571200 | 237.19 | -0.62 | -0.26 | 233.85 | 239.125 | 231.86 | 571440 |
| 1746484800 | 237.81 | 5.18 | 2.23 | 230.81 | 240.39 | 230.63 | 786262 |
| 1746225600 | 232.63 | 8.12 | 3.62 | 229.08 | 234.54 | 228.05 | 566245 |
| 1746139200 | 224.51 | -0.44 | -0.20 | 225 | 228.99 | 223.56 | 725564 |
| 1746052800 | 224.95 | 1 | 0.45 | 218.02 | 225.55 | 214.23 | 673378 |
| 1745966400 | 223.95 | 2 | 0.90 | 220.37 | 224.34 | 219 | 599131 |
| 1745880000 | 221.95 | 1.99 | 0.90 | 220.61 | 223.34 | 218.56 | 760358 |
| 1745620800 | 219.96 | -0.19 | -0.09 | 219.09 | 221.55 | 217.005 | 741686 |
| 1745534400 | 220.15 | 7.62 | 3.59 | 214.64 | 221.8 | 213.7 | 912566 |
| 1745448000 | 212.53 | 2.94 | 1.40 | 219.35 | 225.33 | 212.52 | 1048967 |
| 1745361600 | 209.59 | 5.55 | 2.72 | 206.75 | 211.385 | 204.95 | 724197 |
| 1745275200 | 204.04 | -2.46 | -1.19 | 204.72 | 204.72 | 198.62 | 815762 |
| 1744929600 | 206.5 | 4.45 | 2.20 | 202.85 | 207.72 | 202.59 | 726406 |
| 1744843200 | 202.05 | -1.21 | -0.60 | 201.02 | 204.44 | 198.01 | 873509 |
| 1744756800 | 203.26 | 1.51 | 0.75 | 200.42 | 204.84 | 200.21 | 972919 |
| 1744670400 | 201.75 | 3.83 | 1.94 | 203 | 205.265 | 196.57 | 928896 |
| 1744411200 | 197.92 | 3.25 | 1.67 | 195.45 | 200.03 | 188.69 | 951304 |
| 1744324800 | 194.67 | -13.7 | -6.57 | 200.055 | 201.49 | 189.795 | 1905547 |
| 1744238400 | 208.37 | 26.03 | 14.28 | 180.53 | 214.9905 | 176.61 | 2070594 |
| 1744152000 | 182.34 | -10.83 | -5.61 | 202.63 | 202.63 | 178.74 | 1498982 |
| 1744065600 | 193.17 | -4.45 | -2.25 | 190.99 | 203.8 | 184.6 | 1979312 |
| 1743806400 | 197.62 | -0.27 | -0.14 | 185.75 | 205.84 | 181.245 | 3060980 |
| 1743720000 | 197.89 | -38.46 | -16.27 | 208.99 | 212.855 | 193 | 3346069 |
| 1743633600 | 236.35 | 7.43 | 3.25 | 224.46 | 238.09 | 223.73 | 1002527 |
| 1743547200 | 228.92 | 8.18 | 3.71 | 221.83 | 228.99 | 221.185 | 1402611 |
| 1743460800 | 220.74 | 5.06 | 2.35 | 211.84 | 222.1 | 208.945 | 1570938 |
| 1743201600 | 215.68 | -9.48 | -4.21 | 221.5 | 222.45 | 212.053 | 1127383 |
| 1743115200 | 225.16 | -3.61 | -1.58 | 226.02 | 228.84 | 222.06 | 812606 |
| 1743028800 | 228.77 | -2.96 | -1.28 | 234.34 | 234.34 | 225.755 | 616318 |
| 1742942400 | 231.73 | -4.31 | -1.83 | 236 | 236.345 | 230.31 | 640123 |
| 1742856000 | 236.04 | 12.01 | 5.36 | 228.75 | 237.31 | 227.1504 | 1357700 |
| 1742596800 | 224.03 | -1.1 | -0.49 | 220.92 | 226.4725 | 218.66 | 2324296 |
| 1742510400 | 225.13 | 0.56 | 0.25 | 222.31 | 227.785 | 221.75 | 910063 |
| 1742424000 | 224.57 | 4.75 | 2.16 | 218 | 225.8407 | 217.01 | 944404 |
| 1742337600 | 219.82 | -0.2 | -0.09 | 224.4 | 226.16 | 218.13 | 1252642 |
| 1742251200 | 220.02 | -0.29 | -0.13 | 219 | 221.325 | 214.01 | 825808 |
| 1741992000 | 220.31 | 3.63 | 1.68 | 218.92 | 221.01 | 215.59 | 1028438 |
| 1741905600 | 216.68 | -8.58 | -3.81 | 224.77 | 226.23 | 215.44 | 1181936 |
| 1741819200 | 225.26 | 2.06 | 0.92 | 230.46 | 233.405 | 222.77 | 976576 |
| 1741732800 | 223.2 | 4.8 | 2.20 | 220 | 226.91 | 218.7999 | 1443380 |
| 1741646400 | 218.4 | -14.23 | -6.12 | 228.35 | 228.35 | 213.01 | 1661615 |
| 1741390800 | 232.63 | -5.71 | -2.40 | 237.15 | 237.28 | 221.23 | 964154 |
| 1741304400 | 238.34 | -12.11 | -4.84 | 247.44 | 249.6199 | 237.72 | 928728 |
| 1741218000 | 250.45 | -2.27 | -0.90 | 253.32 | 254.18 | 245.92 | 1074871 |
| 1741131600 | 252.72 | -9.64 | -3.67 | 260 | 260.825 | 247.5401 | 1225224 |
| 1741045200 | 262.36 | -8.78 | -3.24 | 272.41 | 273.55 | 260.61 | 806021 |
| 1740786000 | 271.14 | 0.41 | 0.15 | 269.58 | 272.21499 | 267.23 | 635534 |
| 1740699600 | 270.73 | -5.06 | -1.83 | 276 | 277.37 | 269.2628 | 469060 |
| 1740613200 | 275.79 | 7.62 | 2.84 | 270.89 | 281.08 | 270.425 | 787619 |
| 1740526800 | 268.17 | -7.48 | -2.71 | 275.01 | 275.45 | 263.70999 | 1419147 |
| 1740440400 | 275.64999 | -2.03 | -0.73 | 278.27999 | 280 | 270.06 | 884785 |
| 1740181200 | 277.68 | -8.82 | -3.08 | 286.33 | 287.45 | 275.95 | 858995 |
| 1740094800 | 286.5 | 0.06 | 0.02 | 285.69 | 287.3 | 281.81 | 661918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
